CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112.30
0.40
(0.36%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		-2.60 -2.27% 108,300 0 0.0
110.50
115
111.90
2 tháng
(2024-09-30) 		-1.30 -1.15% 273,700 36,100 4.2
109.60
118
111.90
3 tháng
(2024-08-29) 		10.90 10.79% 631,100 196,400 21.1
101
122
111.90
6 tháng
(2024-05-31) 		24.37 27.85% 1,414,300 327,510 34.0
87.53
122
111.90
12 tháng
(2023-12-04) 		28.75 34.58% 2,355,300 289,210 30.6
82.77
122
111.90
24 tháng
(2022-12-08) 		38.37 52.19% 3,975,200 758,817 76.6
72.74
122
111.90
36 tháng
(2021-12-13) 		46.66 71.53% 6,983,000 1,082,692 104.7
64.22
122
111.90
60 tháng
(2019-12-24) 		69.90 166.41% 20,818,340 546,392 83.0
28.73
122
111.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2020
50.07
 39,000 50.57 50.71 50.07 21,220 33,320 -0.9
25/11/2020
50.57
 28,250 50.64 50.71 50.57 13,730 16,000 -0.2
24/11/2020
50.64
 15,970 51.36 51.36 50.57 3,610 10,000 -0.5
23/11/2020
51.36
 11,110 50.64 51.36 50.43 160 620 -0.0
20/11/2020
50.64
 22,160 50.64 50.64 50.07 12,610 4,000 0.6
19/11/2020
50.64
 20,270 50.93 50.93 50.43 7,810 1,000 0.5
18/11/2020
50.93
 20,360 50.86 51.14 50.78 9,930 1,000 0.6
17/11/2020
50.86
 32,500 51.50 51.93 50.78 19,150 10,020 0.6
16/11/2020
51.50
 41,210 50.93 51.86 50.78 18,610 300 1.3
13/11/2020
50.93
 54,210 50.78 50.93 50.07 140 500 -0.0
12/11/2020
50.78
 16,530 50.43 51.14 50.21 500 1,050 -0.0
11/11/2020
50.43
 8,210 49.78 51.14 49.78 450 0 0.0
10/11/2020
49.78
 40,780 48.49 49.93 49.07 20 2,270 -0.2
09/11/2020
48.49
 8,420 48.57 48.71 48.49 3,760 920 0.2
06/11/2020
48.57
 9,680 48.64 48.64 48.42 0 0 0
05/11/2020
48.64
 9,990 48.28 48.64 48.28 1,700 710 0.1
04/11/2020
48.28
 8,980 48.57 48.64 48.28 10 0 0.0
03/11/2020
48.57
 3,170 48.57 48.64 48.07 510 10 0.0
02/11/2020
48.57
 9,180 48.28 48.85 47.99 600 280 0.0
30/10/2020
48.28
 7,250 48.14 48.64 47.78 10 0 0.0
29/10/2020
48.14
 16,750 48.49 48.49 47.92 100 300 -0.0
28/10/2020
48.49
 13,230 48.57 48.57 48.21 4,950 0 0.3
27/10/2020
48.57
 18,800 48.78 48.78 48.42 11,010 260 0.7
26/10/2020
48.78
 19,450 49.00 49.00 48.78 13,900 0 1.0
23/10/2020
49.00
 10,210 48.92 49.07 48.92 10 0 0.0
22/10/2020
48.92
 10,890 48.71 49.07 48.71 3,170 1,000 0.1
21/10/2020
48.71
 73,080 48.57 49.00 48.49 14,590 4,290 0.7
20/10/2020
48.57
 35,950 48.64 48.64 48.49 24,880 0 1.7
19/10/2020
48.64
 18,260 48.57 48.64 48.49 10 0 0.0
16/10/2020
48.57
 14,050 48.49 48.64 48.49 4,560 0 0.3
15/10/2020
48.49
 17,220 48.49 48.57 48.42 11,710 0 0.8
14/10/2020
48.49
 20,700 48.57 48.57 48.49 10,060 1,000 0.6
13/10/2020
48.57
 10,580 48.57 48.64 48.49 1,710 0 0.1
12/10/2020
48.57
 25,620 48.57 48.64 48.49 5,290 0 0.4
09/10/2020
48.57
 8,620 48.35 48.57 48.42 10 0 0.0
08/10/2020
48.35
 28,390 48.49 48.49 48.35 13,830 2,000 0.8
07/10/2020
48.49
 9,970 48.49 48.49 48.35 2,420 0 0.2
06/10/2020
48.49
 7,300 48.42 48.57 48.35 3,400 0 0.2
05/10/2020
48.42
 15,660 48.28 48.42 48.14 1,400 1,000 0.0
02/10/2020
48.28
 23,340 48.35 48.35 47.99 3,700 100 0.2
01/10/2020
48.35
 21,590 47.85 48.49 47.85 1,200 710 0.0
30/09/2020
47.85
 27,680 48.07 48.14 47.85 6,810 380 0.4
29/09/2020
48.07
 46,740 48.28 48.28 47.85 12,000 0 0.8
28/09/2020
48.28
 41,740 47.99 50.78 47.99 0 700 -0.0
25/09/2020
47.99
 35,990 47.99 48.64 47.85 6,200 0 0.4
24/09/2020
47.99
 54,730 48.42 48.64 47.99 13,600 10,560 0.2
23/09/2020
48.42
 42,760 48.49 48.64 48.35 9,920 5,780 0.3
22/09/2020
48.49
 14,340 48.49 48.78 48.42 1,700 600 0.1
21/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
21/09/2020
48.49
 64,430 48.57 49.35 48.28 8,500 0 0.6
18/09/2020
48.57
 55,540 48.63 48.77 48.36 3,260 0 0.2
17/09/2020
48.63
 34,510 48.77 48.84 48.57 12,320 0 0.9
16/09/2020
48.77
 39,970 48.63 48.91 48.57 18,780 0 1.3
15/09/2020
48.63
 67,670 48.77 48.91 48.63 4,200 4,420 -0.0
14/09/2020
48.77
 70,000 48.50 48.84 47.88 24,540 1,890 1.6
11/09/2020
48.50
 93,500 48.98 49.05 48.22 24,600 7,000 1.3
10/09/2020
48.98
 105,190 46.65 49.87 46.92 1,000 1,050 -0.0
09/09/2020
46.65
 120,720 44.73 46.92 45.21 2,060 0 0.1
08/09/2020
44.73
 21,720 43.98 44.73 43.98 180 0 0.0
07/09/2020
43.98
 30,420 43.29 44.52 43.29 400 0 0.0
04/09/2020
43.29
 16,190 43.15 43.29 42.95 400 0 0.0
03/09/2020
43.15
 20,630 42.61 43.15 42.74 110 0 0.0
01/09/2020
42.61
 28,500 42.40 42.61 42.33 0 0 0
31/08/2020
42.40
 11,970 42.33 42.47 42.33 0 10 -0.0
28/08/2020
42.33
 59,750 42.33 42.68 42.20 40 0 0.0
27/08/2020
42.33
 9,610 42.33 42.33 42.13 200 0 0.0
26/08/2020
42.33
 6,300 42.26 42.33 42.20 20 0 0.0
25/08/2020
42.26
 12,390 42.20 42.47 42.20 0 150 -0.0
24/08/2020
42.20
 45,180 42.20 42.33 42.13 2,050 1,500 0.0
21/08/2020
42.20
 9,270 41.92 42.20 41.85 10 1,500 -0.1
20/08/2020
41.92
 16,070 42.13 42.20 41.85 3,200 0 0.2
19/08/2020
42.13
 5,960 42.13 42.20 41.78 1,200 0 0.1
18/08/2020
42.13
 6,480 42.26 42.26 41.85 0 210 -0.0
17/08/2020
42.26
 4,980 42.13 42.33 41.92 10 0 0.0
14/08/2020
42.13
 28,590 41.99 42.26 41.78 12,200 740 0.7
13/08/2020
41.99
 23,580 41.31 41.99 41.37 5,500 0 0.3
12/08/2020
41.31
 14,710 41.03 41.31 40.96 350 5,750 -0.3
11/08/2020
41.03
 11,070 41.51 41.72 41.03 290 5,000 -0.3
10/08/2020
41.51
 9,060 40.83 41.72 40.83 1,660 0 0.1
07/08/2020
40.83
 12,420 41.10 41.92 40.55 1,050 5,000 -0.2
06/08/2020
41.10
 14,890 41.85 42.06 40.76 0 0 0
05/08/2020
41.85
 30,920 40.41 41.99 40.07 0 0 0
04/08/2020
40.41
 12,300 39.73 40.69 39.73 100 0 0.0
03/08/2020
39.73
 14,550 39.52 39.73 39.39 100 0 0.0
31/07/2020
39.52
 10,050 39.59 39.59 39.32 60 0 0.0
30/07/2020
39.59
 13,440 39.39 39.59 38.84 400 0 0.0
29/07/2020
39.39
 30,240 40.21 40.21 38.02 400 0 0.0
28/07/2020
40.21
 9,920 38.43 40.21 37.95 100 0 0.0
27/07/2020
38.43
 65,810 41.10 41.10 38.36 0 0 0
24/07/2020
41.10
 41,090 41.99 42.06 39.87 170 0 0.0
23/07/2020
41.99
 5,850 41.85 41.99 41.78 0 0 0
22/07/2020
41.85
 9,090 41.78 41.85 41.78 0 0 0
21/07/2020
41.78
 8,510 41.85 42.20 41.72 1,430 0 0.1
20/07/2020
41.85
 6,300 42.26 42.33 41.78 0 0 0
17/07/2020
42.26
 12,670 42.13 42.47 42.13 50 0 0.0
16/07/2020
42.13
 19,280 41.44 42.13 41.58 0 0 0
15/07/2020
41.44
 14,370 41.44 41.72 41.31 540 0 0.0
14/07/2020
41.44
 24,800 41.92 41.92 41.37 520 0 0.0
13/07/2020
41.92
 34,800 42.47 42.47 41.92 3,000 0 0.2
10/07/2020
42.47
 18,920 42.61 42.61 42.33 7,500 0 0.5
09/07/2020: Cổ tức tiền mặt tỉ lệ: 45%
09/07/2020
42.61
 48,970 42.33 43.09 42.20 1,700 22,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |